Mehadrin Ltd (TLV:MEDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 31,170
-160 (-0.51%)
Aug 24, 2025, 3:49 PM IDT
Mehadrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 30,160.00 | 31,990.00 | 30,160.00 | 31,330.00 | 31,330.00 | 3.88% | 149 |
| Aug 20, 2025 | 30,930.00 | 30,930.00 | 30,160.00 | 30,160.00 | 30,160.00 | -2.49% | 11 |
| Aug 19, 2025 | 30,800.00 | 31,100.00 | 30,500.00 | 30,930.00 | 30,930.00 | 0.42% | 140 |
| Aug 18, 2025 | 31,070.00 | 31,150.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.87% | 287 |
| Aug 17, 2025 | 30,060.00 | 32,000.00 | 30,000.00 | 31,070.00 | 31,070.00 | 3.36% | 300 |
| Aug 14, 2025 | 30,000.00 | 30,570.00 | 29,900.00 | 30,060.00 | 30,060.00 | 0.20% | 122 |
| Aug 13, 2025 | 28,990.00 | 30,530.00 | 28,990.00 | 30,000.00 | 30,000.00 | 3.48% | 1,127 |
| Aug 12, 2025 | 29,000.00 | 30,000.00 | 28,860.00 | 28,990.00 | 28,990.00 | -0.03% | 162 |
| Aug 11, 2025 | 28,420.00 | 29,000.00 | 28,100.00 | 29,000.00 | 29,000.00 | 2.04% | 358 |
| Aug 10, 2025 | 28,220.00 | 29,500.00 | 28,110.00 | 28,420.00 | 28,420.00 | 0.71% | 174 |
| Aug 7, 2025 | 28,950.00 | 29,320.00 | 28,210.00 | 28,220.00 | 28,220.00 | -2.52% | 1,784 |
| Aug 6, 2025 | 29,850.00 | 29,850.00 | 28,130.00 | 28,950.00 | 28,950.00 | -3.02% | 2,106 |
| Aug 5, 2025 | 30,280.00 | 30,280.00 | 28,940.00 | 29,850.00 | 29,850.00 | -1.42% | 249 |
| Aug 4, 2025 | 31,050.00 | 31,360.00 | 30,040.00 | 30,280.00 | 30,280.00 | -2.48% | 543 |
| Jul 31, 2025 | 30,510.00 | 31,110.00 | 29,210.00 | 31,050.00 | 31,050.00 | 0.10% | 1,367 |
| Jul 30, 2025 | 32,290.00 | 32,290.00 | 30,700.00 | 31,020.00 | 31,020.00 | -3.93% | 944 |
| Jul 29, 2025 | 33,070.00 | 33,070.00 | 31,780.00 | 32,290.00 | 32,290.00 | -2.36% | 548 |
| Jul 28, 2025 | 33,630.00 | 34,260.00 | 32,000.00 | 33,070.00 | 33,070.00 | -1.67% | 384 |
| Jul 27, 2025 | 34,230.00 | 34,230.00 | 32,460.00 | 33,630.00 | 33,630.00 | -1.75% | 243 |
| Jul 24, 2025 | 32,850.00 | 34,550.00 | 32,850.00 | 34,230.00 | 34,230.00 | 1.06% | 576 |
| Jul 23, 2025 | 34,150.00 | 34,540.00 | 33,060.00 | 33,870.00 | 33,870.00 | -0.82% | 708 |
| Jul 22, 2025 | 34,190.00 | 34,870.00 | 34,000.00 | 34,150.00 | 34,150.00 | -0.12% | 1,428 |
| Jul 21, 2025 | 33,300.00 | 34,670.00 | 33,300.00 | 34,190.00 | 34,190.00 | 3.39% | 1,559 |
| Jul 20, 2025 | 32,220.00 | 33,150.00 | 32,220.00 | 33,070.00 | 33,070.00 | 2.64% | 345 |
| Jul 17, 2025 | 30,320.00 | 32,890.00 | 30,170.00 | 32,220.00 | 32,220.00 | 6.27% | 1,668 |
| Jul 16, 2025 | 30,080.00 | 30,480.00 | 30,080.00 | 30,320.00 | 30,320.00 | 0.80% | 655 |
| Jul 15, 2025 | 29,930.00 | 30,200.00 | 29,930.00 | 30,080.00 | 30,080.00 | 0.50% | 353 |
| Jul 14, 2025 | 30,000.00 | 30,000.00 | 29,470.00 | 29,930.00 | 29,930.00 | -0.23% | 472 |
| Jul 13, 2025 | 29,430.00 | 30,100.00 | 29,430.00 | 30,000.00 | 30,000.00 | 1.94% | 814 |
| Jul 10, 2025 | 28,660.00 | 29,720.00 | 28,660.00 | 29,430.00 | 29,430.00 | 2.69% | 520 |
| Jul 9, 2025 | 28,510.00 | 28,840.00 | 28,490.00 | 28,660.00 | 28,660.00 | 0.53% | 211 |
| Jul 8, 2025 | 27,710.00 | 28,640.00 | 27,710.00 | 28,510.00 | 28,510.00 | 2.89% | 974 |
| Jul 7, 2025 | 26,390.00 | 28,000.00 | 26,390.00 | 27,710.00 | 27,710.00 | 5.00% | 1,290 |
| Jul 6, 2025 | 25,250.00 | 26,650.00 | 25,250.00 | 26,390.00 | 26,390.00 | 4.93% | 1,162 |
| Jul 3, 2025 | 25,060.00 | 25,560.00 | 25,010.00 | 25,150.00 | 25,150.00 | 0.36% | 1,063 |
| Jul 2, 2025 | 24,090.00 | 25,070.00 | 24,090.00 | 25,060.00 | 25,060.00 | 4.03% | 116 |
| Jul 1, 2025 | 24,340.00 | 24,880.00 | 23,900.00 | 24,090.00 | 24,090.00 | -1.03% | 587 |
| Jun 30, 2025 | 24,450.00 | 24,500.00 | 23,490.00 | 24,340.00 | 24,340.00 | 1.50% | 204 |
| Jun 29, 2025 | 23,880.00 | 24,000.00 | 23,880.00 | 23,980.00 | 23,980.00 | 0.42% | 106 |
| Jun 26, 2025 | 23,880.00 | 23,890.00 | 23,600.00 | 23,880.00 | 23,880.00 | - | 130 |
| Jun 25, 2025 | 23,890.00 | 23,890.00 | 23,550.00 | 23,880.00 | 23,880.00 | -0.04% | 85 |
| Jun 24, 2025 | 23,900.00 | 23,930.00 | 23,690.00 | 23,890.00 | 23,890.00 | -0.04% | 196 |
| Jun 23, 2025 | 23,730.00 | 23,950.00 | 23,730.00 | 23,900.00 | 23,900.00 | 0.72% | 291 |
| Jun 22, 2025 | 23,950.00 | 23,950.00 | 23,500.00 | 23,730.00 | 23,730.00 | -0.92% | 389 |
| Jun 19, 2025 | 23,910.00 | 23,990.00 | 23,910.00 | 23,950.00 | 23,950.00 | 0.17% | 611 |
| Jun 18, 2025 | 23,710.00 | 24,000.00 | 23,630.00 | 23,910.00 | 23,910.00 | 0.84% | 348 |
| Jun 17, 2025 | 23,570.00 | 23,750.00 | 23,510.00 | 23,710.00 | 23,710.00 | 0.59% | 452 |
| Jun 16, 2025 | 23,120.00 | 23,740.00 | 23,120.00 | 23,570.00 | 23,570.00 | 1.95% | 385 |
| Jun 15, 2025 | 23,170.00 | 23,170.00 | 22,710.00 | 23,120.00 | 23,120.00 | -0.22% | 638 |
| Jun 12, 2025 | 23,260.00 | 23,310.00 | 23,130.00 | 23,170.00 | 23,170.00 | -0.69% | 505 |